Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advisorshares Psychedelics ETF
(NY:
PSIL
)
1.210
-0.020 (-1.63%)
Official Closing Price
Updated: 8:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
1.280
1.300
1.250
1.300
67,602
+0.02(+1.56%)
Apr 29, 2024
1.270
1.280
1.230
1.280
44,465
+0.03(+1.99%)
Apr 26, 2024
1.240
1.255
1.230
1.255
24,716
+0.01(+1.21%)
Apr 25, 2024
1.230
1.240
1.210
1.240
44,101
+0.00(+0.00%)
Apr 24, 2024
1.260
1.270
1.240
1.240
23,313
-0.04(-3.13%)
Apr 23, 2024
1.250
1.280
1.250
1.280
17,192
+0.03(+1.99%)
Apr 22, 2024
1.220
1.260
1.220
1.255
35,528
+0.01(+1.21%)
Apr 19, 2024
1.270
1.280
1.200
1.240
91,700
-0.04(-3.13%)
Apr 18, 2024
1.280
1.320
1.250
1.280
184,985
-0.03(-2.29%)
Apr 17, 2024
1.330
1.360
1.290
1.310
120,735
-0.04(-2.96%)
Apr 16, 2024
1.350
1.360
1.320
1.350
90,519
-0.02(-1.82%)
Apr 15, 2024
1.410
1.410
1.370
1.375
31,250
+0.00(+0.36%)
Apr 12, 2024
1.440
1.464
1.357
1.370
94,740
-0.08(-5.52%)
Apr 11, 2024
1.480
1.480
1.430
1.450
72,641
+0.01(+1.05%)
Apr 10, 2024
1.430
1.450
1.430
1.435
59,607
-0.03(-1.75%)
Apr 09, 2024
1.510
1.510
1.450
1.461
168,614
-0.05(-3.27%)
Apr 08, 2024
1.540
1.540
1.490
1.510
84,281
+0.02(+1.31%)
Apr 05, 2024
1.530
1.530
1.480
1.490
52,364
-0.02(-1.29%)
Apr 04, 2024
1.550
1.570
1.500
1.510
102,980
-0.03(-1.95%)
Apr 03, 2024
1.470
1.540
1.450
1.540
88,931
+0.09(+6.21%)
Apr 02, 2024
1.480
1.480
1.430
1.450
40,747
-0.04(-2.68%)
Apr 01, 2024
1.530
1.530
1.440
1.490
99,567
+0.00(+0.00%)
Mar 28, 2024
1.510
1.520
1.465
1.490
85,567
+0.00(+0.00%)
Mar 27, 2024
1.500
1.500
1.420
1.490
56,471
+0.02(+1.36%)
Mar 26, 2024
1.470
1.470
1.430
1.470
46,047
+0.01(+0.68%)
Mar 25, 2024
1.470
1.470
1.430
1.460
46,182
+0.02(+1.39%)
Mar 22, 2024
1.460
1.460
1.420
1.440
52,321
-0.01(-0.69%)
Mar 21, 2024
1.430
1.460
1.400
1.450
114,553
-0.01(-0.68%)
Mar 20, 2024
1.450
1.460
1.400
1.460
101,801
+0.00(+0.00%)
Mar 19, 2024
1.520
1.520
1.440
1.460
104,306
-0.06(-3.95%)
Mar 18, 2024
1.530
1.530
1.482
1.520
92,748
+0.02(+1.33%)
Mar 15, 2024
1.470
1.520
1.450
1.500
58,278
+0.03(+2.04%)
Mar 14, 2024
1.560
1.560
1.430
1.470
131,672
-0.07(-4.55%)
Mar 13, 2024
1.520
1.602
1.510
1.540
121,444
+0.01(+0.65%)
Mar 12, 2024
1.620
1.620
1.500
1.530
137,446
-0.05(-3.16%)
Mar 11, 2024
1.690
1.690
1.550
1.580
104,805
-0.08(-4.82%)
Mar 08, 2024
1.700
1.700
1.620
1.660
166,630
+0.05(+3.11%)
Mar 07, 2024
1.500
1.630
1.490
1.610
191,335
+0.11(+7.33%)
Mar 06, 2024
1.490
1.520
1.450
1.500
105,906
+0.00(+0.00%)
Mar 05, 2024
1.530
1.530
1.470
1.500
52,002
-0.04(-2.60%)
Mar 04, 2024
1.650
1.650
1.520
1.540
179,662
-0.02(-1.22%)
Mar 01, 2024
1.470
1.570
1.470
1.559
106,560
+0.09(+6.42%)
Feb 29, 2024
1.480
1.490
1.460
1.465
23,250
-0.02(-1.68%)
Feb 28, 2024
1.480
1.490
1.450
1.490
25,814
+0.01(+0.68%)
Feb 27, 2024
1.450
1.490
1.420
1.480
51,237
+0.03(+2.07%)
Feb 26, 2024
1.520
1.520
1.430
1.450
34,994
-0.01(-0.68%)
Feb 23, 2024
1.500
1.500
1.440
1.460
22,533
-0.00(-0.03%)
Feb 22, 2024
1.510
1.510
1.450
1.460
37,926
-0.06(-3.91%)
Feb 21, 2024
1.520
1.520
1.480
1.520
34,570
+0.04(+2.70%)
Feb 20, 2024
1.480
1.500
1.450
1.480
56,563
+0.02(+1.37%)
Feb 16, 2024
1.450
1.480
1.416
1.460
47,115
+0.00(+0.00%)
Feb 15, 2024
1.470
1.470
1.410
1.460
29,411
+0.01(+0.69%)
Feb 14, 2024
1.440
1.450
1.400
1.450
21,666
+0.02(+1.40%)
Feb 13, 2024
1.510
1.510
1.402
1.430
50,942
-0.06(-4.03%)
Feb 12, 2024
1.440
1.505
1.430
1.490
70,751
+0.05(+3.47%)
Feb 09, 2024
1.440
1.440
1.400
1.440
34,966
+0.01(+0.70%)
Feb 08, 2024
1.420
1.430
1.380
1.430
56,759
+0.03(+2.14%)
Feb 07, 2024
1.420
1.420
1.360
1.400
66,343
-0.01(-0.71%)
Feb 06, 2024
1.420
1.420
1.370
1.410
33,490
+0.01(+0.71%)
Feb 05, 2024
1.430
1.450
1.390
1.400
56,556
-0.03(-1.76%)
Feb 02, 2024
1.430
1.459
1.390
1.425
88,984
-0.05(-3.66%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.